Singapore markets closed

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.19-0.01 (-0.14%)
At close: 04:00PM EDT
7.25 +0.06 (+0.83%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621C000010002024-05-17 10:18AM EDT1.006.205.607.80+0.05+0.81%1000790.63%
BYND240621C000020002024-05-09 11:04AM EDT2.005.154.905.400.00-10346.09%
BYND240621C000030002024-05-02 3:55PM EDT3.004.152.934.400.00-40246.09%
BYND240621C000040002024-05-03 3:57PM EDT4.004.052.883.400.00-97119177.34%
BYND240621C000050002024-05-15 3:32PM EDT5.002.760.932.440.00-2249132.42%
BYND240621C000060002024-05-17 2:26PM EDT6.001.430.771.52-0.17-10.63%1063,34697.07%
BYND240621C000070002024-05-17 3:56PM EDT7.000.900.830.95-0.12-11.76%1884,67490.63%
BYND240621C000080002024-05-17 3:35PM EDT8.000.640.570.67+0.01+1.59%2115,320104.10%
BYND240621C000090002024-05-17 3:35PM EDT9.000.450.310.530.00-1,2431,455110.55%
BYND240621C000100002024-05-17 3:57PM EDT10.000.330.330.40-0.02-5.71%1,04117,856126.37%
BYND240621C000110002024-05-17 2:03PM EDT11.000.300.090.71+0.06+25.00%25435150.39%
BYND240621C000120002024-05-17 3:59PM EDT12.000.240.240.30+0.04+20.00%8526,460146.88%
BYND240621C000130002024-05-17 2:21PM EDT13.000.190.220.35+0.03+18.75%63687163.28%
BYND240621C000140002024-05-16 9:49AM EDT14.000.260.130.700.00-2521197.27%
BYND240621C000150002024-05-17 2:17PM EDT15.000.150.050.200.00-1003,689153.13%
BYND240621C000160002024-05-17 2:17PM EDT16.000.160.100.31-0.14-46.67%214735181.64%
BYND240621C000170002024-05-17 1:14PM EDT17.000.160.110.51+0.05+45.45%18400211.72%
BYND240621C000180002024-05-15 9:30AM EDT18.001.020.000.500.00-12240208.98%
BYND240621C000190002024-05-14 3:56PM EDT19.000.500.000.000.00-13251850.00%
BYND240621C000200002024-05-17 3:59PM EDT20.000.120.100.13-0.03-20.00%1,16210,244190.63%
BYND240621C000210002024-05-15 10:30AM EDT21.000.200.000.750.00-354476255.86%
BYND240621C000220002024-05-17 10:29AM EDT22.000.230.010.23+0.08+53.33%301,962204.69%
BYND240621C000230002024-05-15 10:49AM EDT23.000.230.000.750.00-404406269.53%
BYND240621C000240002024-05-14 11:45AM EDT24.000.650.000.750.00-211275.59%
BYND240621C000250002024-05-15 3:48PM EDT25.000.220.000.750.00-12287281.64%
BYND240621C000260002024-05-14 11:00AM EDT26.000.800.011.730.00-12362.89%
BYND240621C000270002024-05-15 9:57AM EDT27.000.180.000.250.00-1536232.81%
BYND240621C000300002024-05-17 10:48AM EDT30.000.050.000.250.00-12,576246.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BYND240621P000010002024-03-26 1:29PM EDT1.000.040.000.050.00-1165331.25%
BYND240621P000020002024-05-03 12:39PM EDT2.000.030.000.020.00-351,194187.50%
BYND240621P000030002024-05-15 2:02PM EDT3.000.020.000.030.00-4154,233137.50%
BYND240621P000040002024-05-17 3:34PM EDT4.000.050.010.05-0.01-16.67%22,362109.38%
BYND240621P000050002024-05-17 3:42PM EDT5.000.170.100.19-0.01-5.56%46411,383109.38%
BYND240621P000060002024-05-17 3:44PM EDT6.000.580.480.59+0.06+11.54%1,31914,449126.56%
BYND240621P000070002024-05-17 3:21PM EDT7.001.121.121.15+0.02+1.82%1035,376141.21%
BYND240621P000080002024-05-17 12:34PM EDT8.001.811.821.95-0.07-3.72%215,604155.47%
BYND240621P000090002024-05-17 1:38PM EDT9.002.672.642.96-0.17-5.99%7879177.73%
BYND240621P000100002024-05-17 2:22PM EDT10.003.653.553.95+0.18+5.19%33712,251197.46%
BYND240621P000110002024-05-17 9:56AM EDT11.004.583.655.40+0.29+6.76%1332191.60%
BYND240621P000120002024-05-14 2:41PM EDT12.004.954.155.850.00-23372132.42%
BYND240621P000130002024-05-08 1:30PM EDT13.006.106.307.250.00-334255.86%
BYND240621P000140002024-05-08 12:42PM EDT14.006.656.859.000.00-3127288.09%
BYND240621P000150002024-05-15 10:44AM EDT15.008.167.3010.600.00-22,610304.10%
BYND240621P000160002024-04-26 10:52AM EDT16.0010.258.2511.600.00-134313.09%
BYND240621P000170002024-05-10 9:55AM EDT17.0010.009.2012.550.00-30122317.97%
BYND240621P000180002024-03-05 12:31PM EDT18.0011.5011.2511.550.00--2265.82%
BYND240621P000190002024-05-15 2:27PM EDT19.0012.0311.2014.900.00-10421358.20%
BYND240621P000200002024-05-10 9:34AM EDT20.0013.4212.1515.550.00-279342.77%
BYND240621P000220002024-05-14 10:37AM EDT22.0014.1414.2017.400.00-118352.15%
BYND240621P000250002024-05-13 9:37AM EDT25.0017.5917.0520.500.00-3106369.14%
BYND240621P000270002023-12-22 4:21PM EDT27.0019.9521.2021.750.00-114465.43%
BYND240621P000300002024-05-14 12:32PM EDT30.0021.6622.4025.400.00-3146412.89%